C - Options Database

CITIGROUP INC

$127.00 -1.92%

(10/1 16:00) ◀

Thursday, October 1, 2026 (6:00pm)

▶ (10/2 15:05)

◀ 10/1 18:00 ▶

Option Volume

Detail

ℹ

Current (10/01) 158,924

Calls: 71,368 (45%)

Puts: 87,556 (55%)

Prior (09/30) 30,010

Calls: 19,734 (66%)

Puts: 10,276 (34%)

Current vs Prior +429.57%

Calls: +261.65% (Calls)

Puts: +752.04% (Puts)

Prior 7-Day Total 241,066

Calls: 139,833 (58%)

Puts: 101,233 (42%)

Prior 7-Day Average 34,438

Calls: 19,976 (58%)

Puts: 14,461 (42%)

Current vs Prior 7-Day Avg +361.48%

Calls: +257.27%

Puts: +505.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $40.19M

Calls: $19.01M (47%)

Puts: $21.18M (53%)

Prior (09/30) $8.47M

Calls: $4.51M (53%)

Puts: $3.96M (47%)

Current vs Prior +374.37%

Calls: +321.61%

Puts: +434.39%

Prior 7-Day Total $68.73M

Calls: $40.62M (59%)

Puts: $28.11M (41%)

Prior 7-Day Average $9.82M

Calls: $5.80M (59%)

Puts: $4.02M (41%)

Current vs Prior 7-Day Avg +309.31%

Calls: +227.62%

Puts: +427.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.23

Prior (09/30) 0.52

Current vs Prior +135.60%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +62.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 1,067,792

Calls: 450,701 (42%)

Puts: 617,091 (58%)

Prior (09/30) 502,614

Calls: 224,541 (45%)

Puts: 278,073 (55%)

Current vs Prior +112.45%

Prior 7-Day Total 6,249,764

Calls: 2,654,158 (42%)

Puts: 3,595,606 (58%)

Prior 7-Day Average 892,823

Calls: 379,165 (42%)

Puts: 513,658 (58%)

Current vs Prior 7-Day Avg +19.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 1.62% | 3.52%5.73% | 11.50%

Prior 2.36% | 4.00%6.22% | 11.53%

Current vs Prior -31.14% | -12.02%-7.80% | -0.23%

Prior 7-Day Avg 2.88% | 4.42%6.01% | 11.38%

Current vs 7-Day Avg -43.65% | -20.35%-4.60% | +1.13%

Prior 7-Day Eod 2.36% | 4.00%6.22% | 11.53%

Current vs 7-Day Eod -31.14% | -12.02%-7.80% | -0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.89% | 6.89%

Calls: 19.63% | 8.99%

Puts: 16.16% | 4.80%

Prior 10.90% | 7.41%

Calls: 8.72% | 6.71%

Puts: 13.08% | 8.12%

Current vs Prior +64.13% | -7.02%

Prior 7-Day Avg 18.85% | 6.63%

Calls: 20.41% | 7.11%

Puts: 17.29% | 6.14%

Current vs 7-Day Avg -5.09% | +3.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 374% vs prior. Dollar volume significantly above 7-day average (309% higher). Unusually high activity with volume up 430% vs prior - elevated interest. Volume explosion - 361% above 7-day average (158,924 vs avg 34,438).

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 8.6%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 16	3.65	3.90	$3.78	6.6%	364	0.52	29
$124.00	Oct 16	5.30	5.70	$5.50	7.3%	57	0.65	--
$128.00	Oct 16	3.15	3.40	$3.28	7.6%	135	0.47	23
$128.00	Oct 30	4.30	4.65	$4.47	7.8%	31	0.49	22
$120.00	Oct 16	7.95	8.60	$8.28	7.9%	67	0.80	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	12.80	13.60	$13.20	6.1%	17	0.90	3.7K
$132.00	Oct 16	6.25	6.70	$6.48	6.9%	43	0.69	280
$129.00	Oct 16	4.40	4.75	$4.58	7.6%	429	0.57	265
$130.00	Oct 16	4.95	5.35	$5.15	7.8%	670	0.61	7.5K
$131.00	Oct 30	6.45	7.00	$6.73	8.2%	2	0.61	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 2	0.59	0.70	$0.65	16.9%	4.3K	0.36	36
$132.00	Oct 9	0.53	0.64	$0.59	18.6%	261	0.20	338
$131.00	Oct 9	0.74	0.87	$0.81	16.0%	723	0.25	468
$140.00	Oct 16	0.35	0.41	$0.38	15.8%	408	0.09	8.8K
$137.00	Oct 16	0.65	0.79	$0.72	19.4%	42	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 2	0.91	1.07	$0.99	16.2%	1.2K	0.49	727
$122.00	Oct 9	0.53	0.63	$0.58	17.2%	713	0.18	273
$123.00	Oct 9	0.71	0.84	$0.77	16.9%	644	0.23	228
$115.00	Oct 16	0.40	0.47	$0.44	15.9%	498	0.09	4.8K
$118.00	Oct 16	0.69	0.81	$0.75	16.0%	26	0.15	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	6.00	8.05	$7.03	29.2%	54	0.98	10
$105.00	Oct 16	20.95	23.60	$22.28	11.9%	--	0.98	192
$115.00	Oct 2	10.75	13.35	$12.05	21.6%	--	0.98	18
$121.00	Oct 2	5.20	6.85	$6.03	27.4%	2	0.98	9
$119.00	Oct 2	7.05	8.90	$7.98	23.2%	43	0.97	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Oct 2	6.10	8.05	$7.08	27.5%	34	1.00	799
$135.00	Oct 2	7.60	8.75	$8.18	14.1%	65	1.00	294
$136.00	Oct 2	7.70	10.25	$8.98	28.4%	506	1.00	282
$137.00	Oct 2	8.70	11.30	$10.00	26.0%	329	1.00	216
$138.00	Oct 2	10.70	12.30	$11.50	13.9%	130	1.00	86

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 115.6K, top 10.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	0.17	0.23	$0.20	30.0%	10.0K	0.14	627
$130.00	Oct 16	2.29	2.51	$2.40	9.2%	6.6K	0.39	2.6K
$132.00	Oct 16	1.59	1.85	$1.72	15.1%	5.7K	0.31	442
$128.00	Oct 2	0.59	0.70	$0.65	16.9%	4.3K	0.36	36
$138.00	Oct 16	0.50	0.64	$0.57	24.6%	4.2K	0.13	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	0.02	0.06	$0.04	100.0%	9.6K	0.04	8.6K
$110.00	Nov 6	0.45	1.07	$0.76	81.6%	8.3K	0.10	4
$125.00	Oct 16	2.50	2.82	$2.66	12.0%	7.8K	0.40	13.7K
$125.00	Oct 9	1.23	1.40	$1.32	12.9%	2.5K	0.35	734
$124.00	Oct 2	0.11	0.20	$0.16	56.2%	2.4K	0.12	155

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 27.1%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	42.8%	30.0%	42.3%	811	83
$126.00	Oct 2	Oct 30	41.4%	30.7%	34.9%	3.4K	47
$129.00	Oct 2	Oct 30	41.7%	34.7%	20.0%	796	55
$128.00	Oct 2	Oct 30	40.9%	34.5%	18.6%	4.4K	58
$127.00	Oct 2	Nov 6	40.0%	34.1%	17.1%	2.6K	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	42.8%	30.0%	42.3%	2.0K	622
$126.00	Oct 2	Nov 13	41.4%	30.0%	37.7%	2.3K	309
$129.00	Oct 2	Oct 30	41.7%	34.7%	20.0%	470	1.0K
$127.00	Oct 2	Nov 13	40.0%	33.5%	19.1%	2.0K	727
$128.00	Oct 2	Oct 30	40.9%	34.5%	18.6%	455	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 1.00, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 16	$0.42	$0.58	$0.42	73%	1.38	$122.42
$123.00	$124.00	Oct 2	$0.65	$0.35	$0.65	93%	0.54	$123.65
$123.00	$124.00	Oct 23	$0.40	$0.60	$0.40	66%	1.50	$123.40
$120.00	$124.00	Nov 6	$2.45	$1.55	$2.45	71%	0.63	$122.45
$132.00	$133.00	Nov 6	$0.16	$0.84	$0.16	34%	5.25	$132.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$138.00	Oct 2	$0.50	$0.50	$0.50	100%	1.00	$138.50
$140.00	$138.00	Oct 30	$1.15	$0.85	$1.15	84%	0.74	$138.85
$140.00	$139.00	Oct 16	$0.50	$0.50	$0.50	90%	1.00	$139.50
$130.00	$129.00	Oct 30	$0.20	$0.80	$0.20	58%	4.00	$129.80
$138.00	$137.00	Nov 6	$0.53	$0.47	$0.53	79%	0.89	$137.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 1.44, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 9	$0.59	$0.59	$0.41	89%	1.44	$146.59
$144.00	$145.00	Oct 2	$0.39	$0.39	$0.61	92%	0.64	$144.39
$144.00	$145.00	Oct 9	$0.32	$0.32	$0.68	93%	0.47	$144.32
$130.00	$141.00	Nov 13	$2.73	$2.73	$8.27	59%	0.33	$132.73
$139.00	$140.00	Oct 23	$0.35	$0.35	$0.65	83%	0.54	$139.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 30	$0.42	$0.42	$0.58	79%	0.72	$117.58
$126.00	$125.00	Oct 23	$0.63	$0.63	$0.37	55%	1.70	$125.37
$116.00	$115.00	Nov 6	$0.36	$0.36	$0.64	80%	0.56	$115.64
$121.00	$117.00	Nov 13	$1.16	$1.16	$2.84	67%	0.41	$119.84
$122.00	$121.00	Oct 30	$0.43	$0.43	$0.57	68%	0.75	$121.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.17, cheapest $1.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Oct 2	Oct 9	$1.19	41.4%	29.8%
$127.00	Oct 2	Oct 9	$1.24	40.0%	29.2%
$128.00	Oct 2	Oct 9	$1.17	40.9%	30.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Oct 2	Oct 9	$1.13	41.4%	29.8%
$127.00	Oct 2	Oct 9	$1.17	40.0%	29.2%
$128.00	Oct 2	Oct 9	$1.11	40.9%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.62% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$127.00	Oct 2	$1.07	$0.99	$2.06	$124.94	$129.06	1.62%
$128.00	Oct 2	$0.65	$1.57	$2.22	$125.78	$130.22	1.75%
$126.00	Oct 2	$1.71	$0.61	$2.32	$123.68	$128.32	1.83%
$125.00	Oct 2	$2.48	$0.35	$2.83	$122.17	$127.83	2.23%
$129.00	Oct 2	$0.37	$2.46	$2.83	$126.17	$131.83	2.23%
$130.00	Oct 2	$0.20	$3.22	$3.42	$126.58	$133.42	2.69%
$124.00	Oct 2	$3.30	$0.16	$3.46	$120.54	$127.46	2.72%
$123.00	Oct 2	$3.95	$0.09	$4.04	$118.96	$127.04	3.18%
$131.00	Oct 2	$0.11	$4.15	$4.26	$126.74	$135.26	3.35%
$127.00	Oct 9	$2.31	$2.16	$4.47	$122.53	$131.47	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 3.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$131.00	$123.00	Oct 2	$0.11	$0.09	$0.20	$122.80	$131.20
$131.00	$124.00	Oct 2	$0.11	$0.16	$0.27	$123.73	$131.27
$130.00	$123.00	Oct 2	$0.20	$0.09	$0.29	$122.71	$130.29
$130.00	$124.00	Oct 2	$0.20	$0.16	$0.36	$123.64	$130.36
$131.00	$125.00	Oct 2	$0.11	$0.35	$0.46	$124.54	$131.46
$129.00	$123.00	Oct 2	$0.37	$0.09	$0.46	$122.54	$129.46
$130.00	$125.00	Oct 2	$0.20	$0.35	$0.55	$124.45	$130.55
$129.00	$124.00	Oct 2	$0.37	$0.16	$0.53	$123.47	$129.53
$129.00	$125.00	Oct 2	$0.37	$0.35	$0.72	$124.28	$129.72
$131.00	$126.00	Oct 2	$0.11	$0.61	$0.72	$125.28	$131.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 2.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	146/147	Oct 9	$0.70	$0.30	75%	2.33	$120.30	$146.70
121/122	146/147	Oct 9	$0.74	$0.26	71%	2.85	$121.26	$146.74
122/123	146/147	Oct 9	$0.78	$0.22	66%	3.55	$122.22	$146.78
123/124	146/147	Oct 9	$0.83	$0.17	61%	4.88	$123.17	$146.83
124/125	144/145	Oct 2	$0.58	$0.42	70%	1.38	$124.42	$144.58
119/120	139/140	Oct 23	$0.66	$0.34	59%	1.94	$119.34	$139.66
116/117	139/140	Oct 23	$0.59	$0.41	65%	1.44	$116.41	$139.59
117/118	135/136	Oct 30	$0.73	$0.27	51%	2.70	$117.27	$135.73
122/123	139/140	Oct 23	$0.74	$0.26	50%	2.85	$122.26	$139.74
115/116	139/140	Oct 23	$0.55	$0.45	68%	1.22	$115.45	$139.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$126.00	$127.00	Oct 2	$0.13	$0.87	27%	6.69
$127.00	$128.00	$129.00	Oct 2	$0.14	$0.86	28%	6.14
$128.00	$129.00	$130.00	Oct 2	$0.11	$0.89	22%	8.09
$129.00	$130.00	$131.00	Oct 2	$0.08	$0.92	15%	11.50
$131.00	$132.00	$133.00	Oct 9	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 6	$0.13	$4.87	12%	37.46
$105.00	$110.00	$115.00	Oct 30	$0.21	$4.79	11%	22.81
$105.00	$110.00	$115.00	Oct 16	$0.14	$4.86	8%	34.71
$124.00	$125.00	$126.00	Oct 2	$0.07	$0.93	22%	13.29
$125.00	$126.00	$127.00	Oct 2	$0.12	$0.88	27%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-1.05, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$124.00	1:2	Oct 30	-$1.05	$6.95
$117.00	$123.00	1:2	Oct 23	-$1.76	$4.24
$127.00	$132.00	1:2	Nov 6	-$0.28	$4.72
$125.00	$130.00	1:2	Nov 13	-$1.30	$3.70
$115.00	$120.00	1:2	Oct 16	-$4.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$132.00	1:2	Nov 13	-$2.66	$4.34
$115.00	$110.00	1:2	Nov 6	-$0.25	$4.75
$110.00	$105.00	1:2	Nov 6	$0.00	$5.00
$121.00	$117.00	1:2	Nov 13	-$0.76	$3.24
$115.00	$110.00	1:2	Oct 23	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.39%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$128.00	Oct 30	$4.30	0.49	0.8%	3.39%	4.17%	31	22
$129.00	Oct 30	$3.85	0.46	1.6%	3.03%	4.61%	1	--
$130.00	Oct 30	$3.40	0.42	2.4%	2.68%	5.04%	42	21
$127.00	Oct 30	$4.60	0.52	0.0%	3.62%	3.62%	38	1
$131.00	Oct 30	$3.00	0.39	3.1%	2.36%	5.51%	31	21
$127.00	Nov 6	$4.55	0.50	0.0%	3.58%	3.58%	1	--
$130.00	Nov 13	$3.25	0.41	2.4%	2.56%	4.92%	3	--
$132.00	Oct 30	$2.57	0.36	3.9%	2.02%	5.96%	8	34
$133.00	Oct 30	$2.28	0.33	4.7%	1.80%	6.52%	4	28
$134.00	Nov 6	$2.09	0.30	5.5%	1.65%	7.16%	2	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 71,368

Total Puts 87,556

Put/Call Ratio 1.23

Net Difference -16,188

Prior's Put/Call Breakdown

Total Calls 19,734

Total Puts 10,276

Put/Call Ratio 0.52

Net Difference 9,458

Prior 7-Day Put/Call Summary

Total Calls 139,833

Total Puts 101,233

Average Put/Call Ratio 0.76

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card